3465東証P貸借
業種 不動産業
ケイアイスター不動産 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,350 (23/08/02) | 2,981 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,920 (24/04/01) | 3,115 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,435 | 3,495 | 3,425 | 3,455 | +20 | +0.6 | 80,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,510 | 3,510 | 3,410 | 3,435 | -50 | -1.4 | 67,100 |
| 6/12 | 3,450 | 3,520 | 3,420 | 3,485 | +70 | +2.1 | 96,600 |
| 6/11 | 3,435 | 3,455 | 3,400 | 3,415 | -20 | -0.6 | 98,200 |
| 6/10 | 3,400 | 3,460 | 3,400 | 3,435 | +35 | +1.0 | 98,300 |
| 6/7 | 3,435 | 3,450 | 3,395 | 3,400 | -50 | -1.5 | 82,600 |
| 6/6 | 3,505 | 3,535 | 3,420 | 3,450 | -55 | -1.6 | 102,900 |
| 6/5 | 3,545 | 3,555 | 3,500 | 3,505 | -55 | -1.5 | 114,500 |
| 6/4 | 3,495 | 3,625 | 3,495 | 3,560 | +80 | +2.3 | 189,200 |
| 6/3 | 3,415 | 3,490 | 3,400 | 3,480 | +90 | +2.7 | 117,100 |
| 5/31 | 3,330 | 3,400 | 3,325 | 3,390 | +80 | +2.4 | 118,900 |
| 5/30 | 3,290 | 3,325 | 3,265 | 3,310 | -25 | -0.8 | 79,600 |
| 5/29 | 3,400 | 3,440 | 3,335 | 3,335 | -90 | -2.6 | 83,100 |
| 5/28 | 3,370 | 3,455 | 3,365 | 3,425 | +70 | +2.1 | 112,200 |
| 5/27 | 3,395 | 3,405 | 3,320 | 3,355 | -40 | -1.2 | 139,800 |
| 5/24 | 3,280 | 3,485 | 3,275 | 3,395 | +180 | +5.6 | 654,000 |
| 5/23 | 3,260 | 3,260 | 3,190 | 3,215 | -25 | -0.8 | 111,200 |
| 5/22 | 3,210 | 3,270 | 3,210 | 3,240 | -5 | -0.2 | 91,500 |
| 5/21 | 3,230 | 3,255 | 3,200 | 3,245 | +10 | +0.3 | 92,400 |
| 5/20 | 3,280 | 3,295 | 3,230 | 3,235 | -35 | -1.1 | 138,500 |
| 5/17 | 3,250 | 3,315 | 3,215 | 3,270 | -10 | -0.3 | 149,600 |
| 5/16 | 3,250 | 3,285 | 3,210 | 3,280 | +65 | +2.0 | 229,100 |
| 5/15 | 3,220 | 3,265 | 3,180 | 3,215 | 0 | 0.0 | 343,100 |
| 5/14 | 3,225 | 3,310 | 3,170 | 3,215 | -640 | -16.6 | 949,300 |
| 5/13 | 3,840 | 3,855 | 3,795 | 3,855 | +35 | +0.9 | 91,600 |
| 5/10 | 3,810 | 3,835 | 3,790 | 3,820 | +10 | +0.3 | 75,400 |
| 5/9 | 3,770 | 3,830 | 3,770 | 3,810 | +40 | +1.1 | 46,000 |
| 5/8 | 3,815 | 3,835 | 3,765 | 3,770 | -80 | -2.1 | 98,600 |
| 5/7 | 3,780 | 3,860 | 3,770 | 3,850 | +80 | +2.1 | 113,900 |
| 5/2 | 3,765 | 3,840 | 3,760 | 3,770 | +15 | +0.4 | 70,300 |
| 5/1 | 3,780 | 3,805 | 3,745 | 3,755 | -65 | -1.7 | 45,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて